Kilroy Realty Corp (NY: KRC )

67.46 USD +0.68 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 67.74 67.74 66.57 67.46 940,649 +0.68(+1.02%)
Apr 09, 2021 66.76 67.03 66.49 66.78 481,600 -0.02(-0.03%)
Apr 08, 2021 66.49 67.21 66.30 66.80 614,932 -0.37(-0.55%)
Apr 07, 2021 67.19 67.67 66.18 67.17 657,896 +0.17(+0.25%)
Apr 06, 2021 66.46 67.92 66.46 67.00 1,007,482 +0.33(+0.49%)
Apr 05, 2021 67.91 67.91 65.57 66.67 780,835 -0.61(-0.91%)
Apr 01, 2021 65.68 67.28 65.39 67.28 741,300 +1.65(+2.51%)
Mar 31, 2021 67.10 67.11 65.60 65.63 728,357 -1.76(-2.61%)
Mar 30, 2021 67.25 67.79 67.02 67.39 624,540 -0.55(-0.81%)
Mar 29, 2021 68.08 68.55 67.09 67.94 1,401,947 -0.06(-0.09%)
Mar 26, 2021 66.56 68.18 66.56 68.00 2,463,600 +1.82(+2.75%)
Mar 25, 2021 65.30 66.67 64.16 66.18 674,637 +0.66(+1.01%)
Mar 24, 2021 65.13 66.74 65.13 65.52 750,034 +0.51(+0.78%)
Mar 23, 2021 65.06 66.10 64.72 65.01 622,216 -0.50(-0.76%)
Mar 22, 2021 66.20 66.74 65.18 65.51 603,374 -1.13(-1.70%)
Mar 19, 2021 68.40 68.50 66.48 66.64 1,330,000 -1.58(-2.32%)
Mar 18, 2021 68.13 69.43 67.83 68.22 2,272,502 +0.22(+0.32%)
Mar 17, 2021 67.73 68.24 66.84 68.00 960,679 +0.38(+0.56%)
Mar 16, 2021 68.71 68.73 67.06 67.62 995,311 -1.28(-1.86%)
Mar 15, 2021 69.09 69.98 67.62 68.90 1,423,827 -0.15(-0.22%)
Mar 12, 2021 68.89 70.54 68.46 69.05 1,643,100 +0.59(+0.86%)
Mar 11, 2021 68.52 69.01 67.96 68.46 1,260,850 -0.37(-0.54%)
Mar 10, 2021 67.58 69.11 67.55 68.83 882,638 +0.88(+1.30%)
Mar 09, 2021 68.40 68.95 67.47 67.95 2,658,124 -0.41(-0.60%)
Mar 08, 2021 65.55 68.83 64.97 68.36 1,905,191 +3.84(+5.95%)
Mar 05, 2021 64.85 65.46 62.98 64.52 751,600 +0.26(+0.40%)
Mar 04, 2021 65.71 66.59 63.43 64.26 950,738 -1.37(-2.09%)
Mar 03, 2021 63.90 66.10 63.82 65.63 817,704 +1.77(+2.77%)
Mar 02, 2021 64.45 64.56 63.38 63.86 913,398 -0.67(-1.04%)
Mar 01, 2021 64.70 65.28 63.75 64.53 925,014 +1.07(+1.69%)
Feb 26, 2021 64.71 65.03 63.03 63.46 2,531,900 -1.24(-1.92%)
Feb 25, 2021 65.64 66.38 64.50 64.70 3,112,736 -0.94(-1.43%)
Feb 24, 2021 63.61 65.73 63.12 65.64 1,534,407 +2.23(+3.52%)
Feb 23, 2021 60.32 63.44 60.05 63.41 1,385,338 +3.50(+5.84%)
Feb 22, 2021 58.02 60.21 57.76 59.91 610,464 +1.93(+3.33%)
Feb 19, 2021 58.14 59.12 57.35 57.98 1,156,100 +0.13(+0.22%)
Feb 18, 2021 58.91 59.12 57.72 57.85 786,345 -1.37(-2.31%)
Feb 17, 2021 59.33 59.61 58.78 59.22 592,417 -0.30(-0.50%)
Feb 16, 2021 60.70 60.89 59.20 59.52 1,400,723 -0.77(-1.28%)
Feb 12, 2021 60.72 61.07 59.60 60.29 677,800 -0.64(-1.05%)
Feb 11, 2021 60.79 61.22 60.13 60.93 838,253 +0.10(+0.16%)
Feb 10, 2021 61.57 62.01 60.30 60.83 1,011,624 -0.21(-0.34%)
Feb 09, 2021 60.35 61.29 60.17 61.04 738,819 +1.13(+1.89%)
Feb 08, 2021 59.35 60.08 58.91 59.91 1,521,840 +0.82(+1.39%)
Feb 05, 2021 58.93 59.22 58.45 59.09 1,494,800 +0.68(+1.16%)
Feb 04, 2021 58.54 59.37 57.95 58.41 1,267,170 +0.03(+0.05%)
Feb 03, 2021 57.28 59.00 57.28 58.38 1,328,815 +0.86(+1.50%)
Feb 02, 2021 56.37 57.86 55.80 57.52 1,027,198 +0.77(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.